The Travelers Companies, Inc. (TRV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV250117C00170000 | 2024-06-27 11:24AM EDT | 170.00 | 41.70 | 37.00 | 40.30 | 0.00 | - | 1 | 4 | 34.74% |
| TRV250117C00180000 | 2024-05-31 11:13AM EDT | 180.00 | 38.90 | 30.10 | 31.80 | 0.00 | - | 1 | 1 | 31.21% |
| TRV250117C00185000 | 2024-06-28 10:36AM EDT | 185.00 | 28.00 | 26.30 | 28.80 | -1.40 | -4.76% | 2 | 33 | 31.55% |
| TRV250117C00190000 | 2024-06-26 1:49PM EDT | 190.00 | 24.40 | 22.70 | 24.00 | 0.00 | - | 1 | 12 | 28.21% |
| TRV250117C00195000 | 2024-06-11 3:34PM EDT | 195.00 | 24.80 | 19.40 | 20.00 | 0.00 | - | 5 | 9 | 26.15% |
| TRV250117C00200000 | 2024-06-28 1:13PM EDT | 200.00 | 17.00 | 16.10 | 17.00 | -2.12 | -11.09% | 1 | 10 | 25.48% |
| TRV250117C00210000 | 2024-06-26 3:20PM EDT | 210.00 | 12.30 | 11.00 | 13.40 | 0.00 | - | 1 | 18 | 26.90% |
| TRV250117C00220000 | 2024-06-28 2:37PM EDT | 220.00 | 7.11 | 7.00 | 7.40 | -0.88 | -11.01% | 1 | 28 | 22.58% |
| TRV250117C00230000 | 2024-06-26 3:11PM EDT | 230.00 | 4.97 | 4.30 | 4.60 | 0.00 | - | 18 | 113 | 21.92% |
| TRV250117C00240000 | 2024-06-26 11:56AM EDT | 240.00 | 2.88 | 2.50 | 2.75 | 0.00 | - | 2 | 14 | 21.47% |
| TRV250117C00250000 | 2024-06-28 1:38PM EDT | 250.00 | 1.54 | 1.40 | 1.65 | -1.17 | -43.17% | 31 | 20 | 21.38% |
| TRV250117C00260000 | 2024-06-17 9:51AM EDT | 260.00 | 1.25 | 0.70 | 1.05 | 0.00 | - | 2 | 3 | 21.73% |
| TRV250117C00270000 | 2024-06-24 2:54PM EDT | 270.00 | 0.85 | 0.20 | 1.50 | 0.00 | - | 1 | 4 | 26.22% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TRV250117P00150000 | 2024-06-20 3:12PM EDT | 150.00 | 0.72 | 0.90 | 1.10 | 0.00 | - | - | 25 | 27.59% |
| TRV250117P00160000 | 2024-06-28 3:32PM EDT | 160.00 | 1.60 | 1.50 | 1.65 | +0.30 | +23.08% | 3 | 4 | 25.33% |
| TRV250117P00170000 | 2024-06-13 3:29PM EDT | 170.00 | 2.23 | 1.40 | 2.60 | 0.00 | - | 1 | 1 | 23.51% |
| TRV250117P00175000 | 2024-06-17 10:57AM EDT | 175.00 | 2.85 | 3.00 | 4.00 | 0.00 | - | 7 | 8 | 24.56% |
| TRV250117P00180000 | 2024-06-28 11:53AM EDT | 180.00 | 3.89 | 3.80 | 4.10 | +0.39 | +11.14% | 1 | 3 | 21.87% |
| TRV250117P00185000 | 2024-06-21 3:58PM EDT | 185.00 | 3.90 | 4.80 | 5.20 | 0.00 | - | 1 | 2 | 21.24% |
| TRV250117P00190000 | 2024-06-28 11:57AM EDT | 190.00 | 6.20 | 6.10 | 6.40 | +1.30 | +26.53% | 1 | 2 | 20.37% |
| TRV250117P00195000 | 2024-06-28 3:32PM EDT | 195.00 | 8.00 | 7.60 | 8.00 | +2.30 | +40.35% | 10 | 4 | 19.77% |
| TRV250117P00200000 | 2024-06-18 10:00AM EDT | 200.00 | 10.30 | 9.40 | 9.80 | +2.30 | +28.75% | 3 | 9 | 19.01% |
| TRV250117P00210000 | 2024-06-25 12:05PM EDT | 210.00 | 11.50 | 14.00 | 14.60 | 0.00 | - | 1 | 91 | 17.84% |
| TRV250117P00220000 | 2024-06-25 1:59PM EDT | 220.00 | 16.50 | 20.10 | 21.50 | 0.00 | - | 2 | 21 | 17.93% |
| TRV250117P00230000 | 2024-05-23 11:25AM EDT | 230.00 | 20.00 | 21.50 | 24.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.